Identifier on Bitvavo: ONG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.6605 EUR |
99,494.9931 ONG |
0.6716 EUR |
0.6203 EUR |
0.6716 EUR |
0.6446 EUR |
| 2022-01-07 |
0.7038 EUR |
446,367.0373 ONG |
0.6673 EUR |
0.6604 EUR |
0.7391 EUR |
0.6847 EUR |
| 2022-01-06 |
0.6610 EUR |
70,344.0202 ONG |
0.6591 EUR |
0.6329 EUR |
0.6672 EUR |
0.6525 EUR |
| 2022-01-05 |
0.7026 EUR |
55,351.3559 ONG |
0.7150 EUR |
0.6364 EUR |
0.7252 EUR |
0.6558 EUR |
| 2022-01-04 |
0.7223 EUR |
31,959.2771 ONG |
0.7349 EUR |
0.7050 EUR |
0.7349 EUR |
0.7172 EUR |
| 2022-01-03 |
0.7475 EUR |
115,246.5645 ONG |
0.7357 EUR |
0.7260 EUR |
0.7744 EUR |
0.7513 EUR |
| 2022-01-02 |
0.7370 EUR |
289,066.3972 ONG |
0.6965 EUR |
0.6965 EUR |
0.8041 EUR |
0.7341 EUR |
| 2022-01-01 |
0.7082 EUR |
110,308.6754 ONG |
0.6575 EUR |
0.6575 EUR |
0.7358 EUR |
0.6825 EUR |
| 2021-12-31 |
0.6618 EUR |
12,667.5574 ONG |
0.6678 EUR |
0.6470 EUR |
0.6788 EUR |
0.6539 EUR |
| 2021-12-30 |
0.6697 EUR |
104,888.0793 ONG |
0.6518 EUR |
0.6401 EUR |
0.6799 EUR |
0.6641 EUR |
| 2021-12-29 |
0.6662 EUR |
25,838.7468 ONG |
0.6714 EUR |
0.6472 EUR |
0.7400 EUR |
0.6596 EUR |
| 2021-12-28 |
0.6948 EUR |
30,814.7936 ONG |
0.7260 EUR |
0.6724 EUR |
0.7270 EUR |
0.6750 EUR |
| 2021-12-27 |
0.7329 EUR |
35,364.6141 ONG |
0.7327 EUR |
0.7235 EUR |
0.7454 EUR |
0.7278 EUR |
| 2021-12-26 |
0.7228 EUR |
148,630.9828 ONG |
0.7300 EUR |
0.7089 EUR |
0.7374 EUR |
0.7326 EUR |
| 2021-12-25 |
0.7255 EUR |
14,583.0890 ONG |
0.7339 EUR |
0.7156 EUR |
0.7368 EUR |
0.7322 EUR |
| 2021-12-24 |
0.7309 EUR |
30,546.4377 ONG |
0.7329 EUR |
0.7199 EUR |
0.7454 EUR |
0.7211 EUR |
| 2021-12-23 |
0.7160 EUR |
28,587.0060 ONG |
0.7000 EUR |
0.6972 EUR |
0.7351 EUR |
0.7309 EUR |
| 2021-12-22 |
0.6946 EUR |
38,565.7324 ONG |
0.6788 EUR |
0.6738 EUR |
0.7064 EUR |
0.6945 EUR |
| 2021-12-21 |
0.6680 EUR |
11,221.6458 ONG |
0.6564 EUR |
0.6447 EUR |
0.6789 EUR |
0.6761 EUR |
| 2021-12-20 |
0.6527 EUR |
27,690.1055 ONG |
0.6810 EUR |
0.6274 EUR |
0.6830 EUR |
0.6518 EUR |
| 2021-12-19 |
0.6927 EUR |
17,156.9576 ONG |
0.6966 EUR |
0.6853 EUR |
0.6991 EUR |
0.6959 EUR |
| 2021-12-18 |
0.6918 EUR |
11,460.7052 ONG |
0.6776 EUR |
0.6772 EUR |
0.6996 EUR |
0.6966 EUR |
| 2021-12-17 |
0.6773 EUR |
42,050.0978 ONG |
0.6753 EUR |
0.6571 EUR |
0.6992 EUR |
0.6849 EUR |
| 2021-12-16 |
0.6874 EUR |
30,362.7290 ONG |
0.6828 EUR |
0.6765 EUR |
0.6978 EUR |
0.6811 EUR |
| 2021-12-15 |
0.6671 EUR |
43,479.9884 ONG |
0.6744 EUR |
0.6502 EUR |
0.6912 EUR |
0.6839 EUR |
| 2021-12-14 |
0.6645 EUR |
43,090.9712 ONG |
0.6836 EUR |
0.6341 EUR |
0.7050 EUR |
0.6788 EUR |
| 2021-12-13 |
0.6945 EUR |
33,943.4756 ONG |
0.7423 EUR |
0.6600 EUR |
0.7429 EUR |
0.6752 EUR |
| 2021-12-12 |
0.7358 EUR |
16,812.5476 ONG |
0.7393 EUR |
0.7241 EUR |
0.7480 EUR |
0.7472 EUR |
| 2021-12-11 |
0.7291 EUR |
13,480.9373 ONG |
0.7229 EUR |
0.7078 EUR |
0.7524 EUR |
0.7472 EUR |
| 2021-12-10 |
0.7413 EUR |
26,084.5165 ONG |
0.7602 EUR |
0.7162 EUR |
0.7709 EUR |
0.7327 EUR |
| 2021-12-09 |
0.7895 EUR |
33,960.0008 ONG |
0.8431 EUR |
0.7648 EUR |
0.8488 EUR |
0.7719 EUR |
| 2021-12-08 |
0.8222 EUR |
82,076.2721 ONG |
0.7787 EUR |
0.7669 EUR |
0.8572 EUR |
0.8325 EUR |
| 2021-12-07 |
0.7910 EUR |
35,514.7097 ONG |
0.7937 EUR |
0.7643 EUR |
0.8109 EUR |
0.7869 EUR |
| 2021-12-06 |
0.7872 EUR |
134,362.4299 ONG |
0.7650 EUR |
0.6900 EUR |
0.8654 EUR |
0.8025 EUR |
| 2021-12-05 |
0.8494 EUR |
217,035.2393 ONG |
0.8115 EUR |
0.7211 EUR |
1.0750 EUR |
0.7462 EUR |
| 2021-12-04 |
0.8183 EUR |
577,395.1997 ONG |
0.9455 EUR |
0.7060 EUR |
1.0493 EUR |
0.8485 EUR |
| 2021-12-03 |
0.9715 EUR |
70,587.2000 ONG |
0.9944 EUR |
0.9417 EUR |
1.0093 EUR |
0.9543 EUR |
| 2021-12-02 |
0.9893 EUR |
38,249.1963 ONG |
0.9848 EUR |
0.9651 EUR |
1.0053 EUR |
0.9955 EUR |
| 2021-12-01 |
0.9943 EUR |
13,387.1663 ONG |
1.0025 EUR |
0.9848 EUR |
1.0114 EUR |
0.9928 EUR |
| 2021-11-30 |
1.0014 EUR |
41,649.7641 ONG |
1.0082 EUR |
0.9762 EUR |
1.0168 EUR |
1.0015 EUR |
| 2021-11-29 |
0.9981 EUR |
33,474.8476 ONG |
0.9865 EUR |
0.9752 EUR |
1.0216 EUR |
1.0117 EUR |
| 2021-11-28 |
0.9570 EUR |
27,578.0918 ONG |
0.9842 EUR |
0.9369 EUR |
0.9842 EUR |
0.9784 EUR |
| 2021-11-27 |
0.9910 EUR |
18,614.3777 ONG |
0.9727 EUR |
0.9643 EUR |
1.0206 EUR |
0.9840 EUR |
| 2021-11-26 |
0.9765 EUR |
52,958.8883 ONG |
1.0194 EUR |
0.9092 EUR |
1.0402 EUR |
0.9713 EUR |
| 2021-11-25 |
1.0107 EUR |
35,159.5780 ONG |
1.0064 EUR |
0.9862 EUR |
1.0245 EUR |
1.0216 EUR |
| 2021-11-24 |
0.9955 EUR |
32,070.4745 ONG |
1.0133 EUR |
0.9750 EUR |
1.0197 EUR |
0.9973 EUR |
| 2021-11-23 |
1.0081 EUR |
22,042.3231 ONG |
1.0061 EUR |
0.9832 EUR |
1.0480 EUR |
1.0119 EUR |
| 2021-11-22 |
1.0349 EUR |
50,654.8104 ONG |
1.0518 EUR |
1.0000 EUR |
1.0599 EUR |
1.0110 EUR |
| 2021-11-21 |
1.0556 EUR |
47,241.7109 ONG |
1.0550 EUR |
1.0294 EUR |
1.0839 EUR |
1.0625 EUR |
| 2021-11-20 |
1.0268 EUR |
26,651.3575 ONG |
1.0146 EUR |
0.9897 EUR |
1.0523 EUR |
1.0522 EUR |